Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 64.91 65.11 64.47 64.80 1,917,508 -0.32(-0.49%)
Apr 29, 2014 64.36 65.17 64.21 65.12 2,673,545 +0.92(+1.43%)
Apr 28, 2014 64.54 64.97 63.84 64.20 2,807,042 -0.27(-0.42%)
Apr 25, 2014 64.30 64.52 63.91 64.47 1,562,749 +0.10(+0.15%)
Apr 24, 2014 64.07 64.41 63.84 64.37 1,144,812 +0.38(+0.59%)
Apr 23, 2014 64.29 64.45 63.73 63.99 2,153,934 -0.38(-0.60%)
Apr 22, 2014 64.44 64.67 64.01 64.38 1,615,385 +0.18(+0.28%)
Apr 21, 2014 64.20 64.26 63.76 64.20 1,267,411 -0.22(-0.35%)
Apr 17, 2014 64.19 64.42 64.42 64.42 3,401,620 +0.05(+0.08%)
Apr 16, 2014 63.57 64.42 63.36 64.37 3,101,883 +1.15(+1.82%)
Apr 15, 2014 62.35 63.24 61.88 63.22 3,125,654 +1.45(+2.34%)
Apr 14, 2014 61.18 61.79 61.04 61.77 2,206,624 +0.89(+1.47%)
Apr 11, 2014 61.08 61.60 60.77 60.88 2,852,730 -0.66(-1.07%)
Apr 10, 2014 62.14 62.68 61.41 61.54 1,846,332 -0.71(-1.13%)
Apr 09, 2014 62.38 62.46 61.62 62.24 2,758,994 +0.16(+0.26%)
Apr 08, 2014 60.94 62.76 60.73 62.08 5,352,163 +1.99(+3.31%)
Apr 07, 2014 59.80 60.27 59.70 60.09 6,881,527 +0.29(+0.48%)
Apr 04, 2014 61.05 61.16 59.66 59.80 2,381,863 -1.10(-1.80%)
Apr 03, 2014 60.96 61.27 60.67 60.90 4,727,567 +0.11(+0.18%)
Apr 02, 2014 61.18 61.39 60.72 60.80 2,237,340 -0.15(-0.25%)
Apr 01, 2014 60.29 60.97 60.02 60.95 5,127,262 +1.23(+2.06%)
Mar 31, 2014 60.13 60.14 59.41 59.72 3,011,920 +0.13(+0.22%)
Mar 28, 2014 60.05 60.22 59.26 59.58 3,210,371 -0.45(-0.74%)
Mar 27, 2014 60.03 60.63 59.82 60.03 2,725,264 +0.00(+0.00%)
Mar 26, 2014 60.36 60.51 59.99 60.03 3,702,282 -0.12(-0.21%)
Mar 25, 2014 60.17 60.47 59.68 60.15 3,160,369 +0.06(+0.10%)
Mar 24, 2014 61.22 61.50 59.90 60.09 3,017,481 -0.96(-1.56%)
Mar 21, 2014 62.02 62.18 60.97 61.05 3,391,173 -0.67(-1.09%)
Mar 20, 2014 62.09 62.09 61.47 61.72 1,600,283 -0.51(-0.82%)
Mar 19, 2014 62.52 62.71 61.80 62.22 1,823,878 -0.38(-0.61%)
Mar 18, 2014 62.53 63.05 62.47 62.61 1,391,239 +0.15(+0.24%)
Mar 17, 2014 62.22 62.87 62.19 62.46 2,118,862 +0.58(+0.94%)
Mar 14, 2014 62.28 62.39 61.54 61.88 2,766,854 -0.43(-0.69%)
Mar 13, 2014 62.73 62.89 62.13 62.30 2,398,367 -0.38(-0.60%)
Mar 12, 2014 62.16 62.83 62.14 62.68 1,882,208 +0.08(+0.13%)
Mar 11, 2014 62.68 62.92 62.22 62.60 2,470,511 -0.08(-0.13%)
Mar 10, 2014 62.32 62.68 62.00 62.68 1,640,066 +0.16(+0.26%)
Mar 07, 2014 61.97 62.72 61.74 62.52 2,129,309 +0.88(+1.42%)
Mar 06, 2014 61.87 62.12 61.59 61.64 1,424,477 -0.21(-0.33%)
Mar 05, 2014 62.08 62.14 61.61 61.85 3,390,840 -0.41(-0.66%)
Mar 04, 2014 62.23 63.05 61.69 62.26 1,793,441 +1.04(+1.71%)
Mar 03, 2014 61.13 61.38 60.77 61.22 1,828,723 -0.25(-0.41%)
Feb 28, 2014 60.55 62.05 60.47 61.47 3,421,008 +1.11(+1.83%)
Feb 27, 2014 60.30 60.72 60.13 60.36 2,228,359 -0.34(-0.56%)
Feb 26, 2014 60.95 61.36 60.59 60.70 2,760,026 +0.62(+1.04%)
Feb 25, 2014 60.60 60.66 59.78 60.07 4,221,027 -0.37(-0.62%)
Feb 24, 2014 60.13 60.96 60.12 60.45 1,542,633 +0.22(+0.37%)
Feb 21, 2014 60.40 60.98 60.17 60.22 1,569,685 -0.19(-0.31%)
Feb 20, 2014 60.20 60.62 60.00 60.41 2,096,697 +0.42(+0.70%)
Feb 19, 2014 60.27 60.74 59.97 59.99 2,070,558 -0.61(-1.01%)
Feb 18, 2014 60.54 60.87 60.15 60.61 1,934,734 +0.09(+0.15%)
Feb 14, 2014 60.04 60.52 60.52 60.52 2,953,194 +0.39(+0.65%)
Feb 13, 2014 59.38 60.21 59.18 60.13 3,319,446 +0.59(+0.99%)
Feb 12, 2014 59.88 60.06 59.17 59.54 3,658,210 +0.09(+0.15%)
Feb 11, 2014 59.00 59.77 58.84 59.45 4,135,623 +0.35(+0.59%)
Feb 10, 2014 59.20 59.56 58.87 59.10 6,808,234 -0.10(-0.17%)
Feb 07, 2014 59.21 59.57 58.57 59.20 4,099,857 -0.27(-0.45%)
Feb 06, 2014 59.71 59.82 58.96 59.47 5,726,807 +1.28(+2.20%)
Feb 05, 2014 61.91 61.91 56.64 58.18 9,098,393 -3.41(-5.54%)
Feb 04, 2014 61.31 62.11 61.17 61.59 2,768,166 +0.81(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.